Ridley Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.430	2.450	2.400	2.410	2.314	535,074
2026-02-03	2.530	2.530	2.430	2.450	2.353	614,567
2026-02-02	2.540	2.540	2.470	2.480	2.381	418,917
2026-01-30	2.430	2.530	2.430	2.500	2.401	728,079
2026-01-29	2.450	2.480	2.390	2.470	2.372	1,819,049
2026-01-28	2.510	2.510	2.430	2.440	2.343	793,211
2026-01-27	2.550	2.560	2.500	2.510	2.410	610,892
2026-01-23	2.500	2.540	2.490	2.500	2.401	582,468
2026-01-22	2.480	2.530	2.480	2.500	2.401	225,276
2026-01-21	2.500	2.500	2.440	2.470	2.372	724,804
2026-01-20	2.510	2.530	2.460	2.490	2.391	828,539
2026-01-19	2.640	2.640	2.500	2.500	2.401	1,576,387
2026-01-16	2.640	2.665	2.625	2.640	2.535	440,129
2026-01-15	2.790	2.790	2.620	2.650	2.545	467,419
2026-01-14	2.680	2.680	2.610	2.660	2.554	388,068
2026-01-13	2.650	2.700	2.640	2.660	2.554	331,949
2026-01-12	2.630	2.640	2.610	2.620	2.516	107,332
2026-01-09	2.650	2.660	2.610	2.620	2.516	318,036
2026-01-08	2.630	2.650	2.610	2.630	2.525	195,446
2026-01-07	2.640	2.640	2.570	2.600	2.497	210,737
2026-01-06	2.610	2.630	2.580	2.580	2.477	245,044
2026-01-05	2.590	2.665	2.570	2.610	2.506	315,136
2026-01-02	2.650	2.650	2.590	2.590	2.487	222,107
2025-12-31	2.590	2.670	2.590	2.650	2.545	269,830
2025-12-30	2.560	2.620	2.560	2.580	2.477	219,533
2025-12-29	2.630	2.630	2.575	2.580	2.477	290,654
2025-12-24	2.600	2.620	2.590	2.620	2.516	162,924
2025-12-23	2.600	2.610	2.580	2.590	2.487	218,448
2025-12-22	2.600	2.620	2.570	2.610	2.506	307,449
2025-12-19	2.650	2.650	2.550	2.550	2.449	588,094
2025-12-18	2.550	2.660	2.530	2.610	2.506	521,667
2025-12-17	2.570	2.580	2.520	2.550	2.449	602,988
2025-12-16	2.590	2.590	2.550	2.560	2.458	203,391
2025-12-15	2.590	2.590	2.550	2.580	2.477	203,689
2025-12-12	2.600	2.630	2.585	2.600	2.497	187,251
2025-12-11	2.650	2.650	2.585	2.590	2.487	130,615
2025-12-10	2.620	2.640	2.570	2.610	2.506	788,950
2025-12-09	2.650	2.655	2.605	2.620	2.516	523,203
2025-12-08	2.650	2.670	2.595	2.650	2.545	1,259,260
2025-12-05	2.640	2.710	2.600	2.650	2.545	857,806
2025-12-04	2.600	2.665	2.570	2.640	2.535	747,433
2025-12-03	2.600	2.610	2.560	2.590	2.487	538,920
2025-12-02	2.690	2.690	2.610	2.630	2.525	1,778,214
2025-12-01	2.670	2.670	2.580	2.620	2.516	380,492
2025-11-28	2.590	2.660	2.580	2.630	2.525	507,207
2025-11-27	2.630	2.630	2.570	2.580	2.477	604,804
2025-11-26	2.560	2.650	2.540	2.630	2.525	1,278,804
2025-11-25	2.620	2.620	2.555	2.560	2.458	1,094,276
2025-11-24	2.650	2.660	2.590	2.600	2.497	1,194,681
2025-11-21	2.610	2.665	2.560	2.620	2.516	371,739
2025-11-20	2.800	2.800	2.610	2.640	2.535	837,745
2025-11-19	2.740	2.790	2.640	2.670	2.564	2,799,204
2025-11-18	2.880	2.880	2.765	2.770	2.660	994,333
2025-11-17	2.810	2.840	2.760	2.810	2.698	618,393
2025-11-14	2.850	2.850	2.760	2.810	2.698	368,318
2025-11-13	2.840	2.870	2.830	2.840	2.727	682,171
2025-11-12	2.840	2.895	2.830	2.830	2.718	429,903
2025-11-11	2.860	2.880	2.810	2.830	2.718	475,818
2025-11-10	2.870	2.900	2.860	2.890	2.775	146,127
2025-11-07	2.930	2.935	2.860	2.870	2.756	254,629

← NewerPage 4 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.0535 AUD
2026-04-01	0.0510 AUD
2025-10-06	0.0500 AUD
2025-04-03	0.0470 AUD
2024-10-07	0.0460 AUD
2024-04-03	0.0435 AUD
2023-10-04	0.0421 AUD
2023-04-05	0.0396 AUD
2022-10-05	0.0396 AUD
2022-04-07	0.0336 AUD
2021-10-07	0.0198 AUD
2020-04-08	0.0148 AUD
2019-10-17	0.0272 AUD
2019-04-23	0.0148 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.